Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.433 | 3.853 | 3.325 | 3.408 | 9,751 | +0.09(+2.68%) |
Oct 30, 2008 | 3.268 | 3.376 | 3.249 | 3.319 | 97,173 | +0.03(+0.77%) |
Oct 29, 2008 | 3.287 | 3.336 | 3.274 | 3.293 | 11,482 | -0.01(-0.38%) |
Oct 28, 2008 | 3.592 | 3.592 | 3.246 | 3.306 | 48,169 | -0.30(-8.29%) |
Oct 27, 2008 | 3.503 | 3.630 | 3.471 | 3.605 | 9,072 | -0.25(-6.44%) |
Oct 24, 2008 | 3.853 | 3.853 | 3.853 | 3.853 | 0 | +0.00(+0.00%) |
Oct 23, 2008 | 3.853 | 3.853 | 3.738 | 3.853 | 5,295 | +0.04(+1.00%) |
Oct 22, 2008 | 4.031 | 4.031 | 3.815 | 3.815 | 6,827 | -0.44(-10.31%) |
Oct 21, 2008 | 4.031 | 4.272 | 4.031 | 4.253 | 5,190 | +0.22(+5.44%) |
Oct 20, 2008 | 3.926 | 4.034 | 3.926 | 4.034 | 4,718 | +0.07(+1.76%) |
Oct 17, 2008 | 3.932 | 3.964 | 3.932 | 3.964 | 4,718 | -0.11(-2.81%) |
Oct 16, 2008 | 4.177 | 4.177 | 4.078 | 4.078 | 4,718 | +0.17(+4.22%) |
Oct 15, 2008 | 4.139 | 4.139 | 3.913 | 3.913 | 4,718 | -0.16(-3.98%) |
Oct 14, 2008 | 3.821 | 4.075 | 3.726 | 4.075 | 6,606 | +0.38(+10.33%) |
Oct 13, 2008 | 3.675 | 3.694 | 3.675 | 3.694 | 314 | +0.27(+7.99%) |
Oct 10, 2008 | 3.872 | 3.872 | 3.293 | 3.420 | 3,774 | -0.46(-11.80%) |
Oct 09, 2008 | 3.878 | 3.878 | 3.878 | 3.878 | 1,966 | +0.00(+0.00%) |
Oct 08, 2008 | 3.929 | 3.929 | 3.878 | 3.878 | 2,359 | -0.19(-4.69%) |
Oct 07, 2008 | 4.024 | 4.075 | 4.018 | 4.069 | 32,967 | -0.13(-3.03%) |
Oct 06, 2008 | 4.412 | 4.412 | 3.910 | 4.196 | 1,951 | -0.29(-6.52%) |
Oct 02, 2008 | 4.667 | 4.489 | 4.489 | 4.489 | 1,101 | -0.29(-5.99%) |
Sep 30, 2008 | 4.717 | 4.775 | 4.775 | 4.775 | 1,887 | +0.06(+1.21%) |
Sep 29, 2008 | 4.717 | 4.717 | 4.578 | 4.717 | 1,572 | +0.08(+1.78%) |
Sep 26, 2008 | 4.686 | 4.686 | 4.450 | 4.635 | 2,202 | -0.08(-1.75%) |
Sep 25, 2008 | 4.717 | 4.717 | 4.717 | 4.717 | 157 | -0.13(-2.75%) |
Sep 24, 2008 | 4.730 | 4.851 | 4.730 | 4.851 | 314 | +0.11(+2.28%) |
Sep 23, 2008 | 4.895 | 4.902 | 4.647 | 4.743 | 268,037 | -0.11(-2.23%) |
Sep 22, 2008 | 5.048 | 5.067 | 4.851 | 4.851 | 5,505 | -0.22(-4.27%) |
Sep 19, 2008 | 5.061 | 5.067 | 5.061 | 5.067 | 314 | +0.01(+0.13%) |
Sep 18, 2008 | 4.679 | 5.061 | 4.609 | 5.061 | 22,202 | +0.23(+4.74%) |
Sep 17, 2008 | 4.654 | 4.946 | 4.520 | 4.832 | 19,203 | -0.20(-4.04%) |
Sep 16, 2008 | 4.895 | 5.188 | 4.883 | 5.035 | 6,453 | +0.10(+2.06%) |
Sep 15, 2008 | 4.927 | 5.035 | 4.927 | 4.934 | 7,092 | -0.22(-4.32%) |
Sep 12, 2008 | 5.086 | 5.213 | 5.086 | 5.156 | 64,803 | +0.03(+0.62%) |
Sep 11, 2008 | 5.086 | 5.131 | 5.080 | 5.124 | 19,126 | -0.22(-4.16%) |
Sep 10, 2008 | 5.347 | 5.347 | 5.347 | 5.347 | 250 | +0.08(+1.57%) |
Sep 09, 2008 | 5.404 | 5.404 | 5.099 | 5.264 | 13,633 | -0.20(-3.69%) |
Sep 08, 2008 | 5.557 | 5.608 | 5.360 | 5.466 | 9,604 | +0.18(+3.34%) |
Sep 04, 2008 | 5.569 | 5.290 | 5.290 | 5.290 | 10,223 | -0.31(-5.45%) |
Sep 03, 2008 | 5.563 | 5.595 | 5.509 | 5.595 | 21,241 | +0.06(+1.15%) |
Sep 02, 2008 | 5.347 | 5.658 | 5.309 | 5.531 | 18,701 | +0.33(+6.36%) |
Aug 29, 2008 | 5.194 | 5.201 | 5.143 | 5.201 | 12,889 | -0.04(-0.85%) |
Aug 28, 2008 | 5.112 | 5.245 | 4.978 | 5.245 | 13,139 | -0.09(-1.67%) |
Aug 27, 2008 | 5.239 | 5.334 | 5.213 | 5.334 | 1,415 | +0.18(+3.58%) |
Aug 26, 2008 | 5.093 | 5.150 | 5.023 | 5.150 | 1,731 | -0.18(-3.34%) |
Aug 25, 2008 | 5.328 | 5.404 | 5.175 | 5.328 | 11,123 | +0.05(+0.96%) |
Aug 22, 2008 | 5.207 | 5.283 | 5.201 | 5.277 | 5,033 | +0.08(+1.47%) |
Aug 21, 2008 | 5.315 | 5.315 | 5.124 | 5.201 | 8,518 | +0.04(+0.74%) |
Aug 20, 2008 | 5.220 | 5.226 | 5.124 | 5.162 | 2,516 | +0.04(+0.87%) |
Aug 19, 2008 | 5.201 | 5.201 | 5.086 | 5.118 | 943 | -0.03(-0.62%) |
Aug 18, 2008 | 5.131 | 5.156 | 5.029 | 5.150 | 127,613 | +0.01(+0.25%) |
Aug 15, 2008 | 5.118 | 5.162 | 5.086 | 5.137 | 56,145 | +0.03(+0.50%) |
Aug 14, 2008 | 5.105 | 5.245 | 5.086 | 5.112 | 103,219 | +0.03(+0.63%) |
Aug 13, 2008 | 5.245 | 5.245 | 5.076 | 5.080 | 109,650 | -0.18(-3.50%) |
Aug 12, 2008 | 5.182 | 5.264 | 4.857 | 5.264 | 2,044 | -0.07(-1.31%) |
Aug 11, 2008 | 5.347 | 5.404 | 5.290 | 5.334 | 26,109 | -0.07(-1.29%) |
Aug 08, 2008 | 5.309 | 5.627 | 5.277 | 5.404 | 5,347 | +0.03(+0.59%) |
Aug 07, 2008 | 5.608 | 5.608 | 5.372 | 5.372 | 23,955 | -0.24(-4.20%) |
Aug 06, 2008 | 5.588 | 5.658 | 5.569 | 5.608 | 1,101 | -0.11(-2.00%) |
Aug 05, 2008 | 5.608 | 5.944 | 5.601 | 5.722 | 9,059 | -0.06(-0.99%) |
Aug 04, 2008 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.00(+0.00%) |